|
|
Closing price on 11/4/2025
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
45,200 |
| Split-adjusted Price |
15.85 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
-0.45 / -2.76%
|
16.00
|
16.00
|
15.20
|
15.85
|
15.46
|
15.85
|
45,200
|
|
|
11/3/2025
|
+0.35 / +2.19%
|
15.95
|
17.00
|
15.95
|
16.30
|
16.36
|
16.30
|
5,000
|
|
|
10/31/2025
|
+1.00 / +6.69%
|
15.50
|
15.95
|
15.40
|
15.95
|
15.89
|
15.95
|
163,800
|
|
|
10/30/2025
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.35
|
14.95
|
14.97
|
14.95
|
5,500
|
|
|
10/29/2025
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
10/28/2025
|
+0.20 / +1.43%
|
13.95
|
14.30
|
13.95
|
14.20
|
14.04
|
14.20
|
800
|
|
|
10/27/2025
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.11
|
14.00
|
6,400
|
|
|
10/24/2025
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.05
|
14.50
|
1,700
|
|
|
10/23/2025
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
14.00
|
4,700
|
|
|
10/22/2025
|
+0.60 / +4.38%
|
14.00
|
14.50
|
13.70
|
14.30
|
14.14
|
14.30
|
6,100
|
|
|
10/21/2025
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.50
|
13.70
|
13.67
|
13.70
|
6,000
|
|
|
10/20/2025
|
-1.05 / -7.00%
|
14.30
|
14.30
|
13.95
|
13.95
|
14.10
|
13.95
|
19,100
|
|
|
10/17/2025
|
-0.10 / -0.66%
|
15.30
|
15.70
|
15.00
|
15.00
|
15.54
|
15.00
|
11,600
|
|
|
10/16/2025
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.13
|
15.10
|
600
|
|
|
10/15/2025
|
-0.75 / -4.76%
|
15.60
|
15.60
|
14.70
|
15.00
|
14.84
|
15.00
|
6,500
|
|
|
10/14/2025
|
+0.70 / +4.65%
|
15.10
|
15.80
|
14.70
|
15.75
|
15.16
|
15.75
|
17,200
|
|
|
10/13/2025
|
-0.50 / -3.22%
|
15.55
|
16.55
|
14.50
|
15.05
|
15.16
|
15.05
|
4,900
|
|
|
10/10/2025
|
+0.80 / +5.42%
|
14.50
|
15.55
|
14.50
|
15.55
|
14.95
|
15.55
|
16,900
|
|
|
10/9/2025
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.30
|
14.75
|
14.44
|
14.75
|
19,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.20
|
14.50
|
14.46
|
14.50
|
6,300
|
|
|
10/7/2025
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.49
|
14.50
|
8,800
|
|
|
10/6/2025
|
+0.25 / +1.73%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.52
|
14.70
|
16,400
|
|
|
10/3/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.45
|
14.45
|
14.48
|
14.45
|
10,000
|
|
|
10/2/2025
|
-0.30 / -2.03%
|
14.95
|
15.00
|
14.45
|
14.45
|
14.55
|
14.45
|
10,400
|
|
|
10/1/2025
|
+0.30 / +2.08%
|
14.45
|
14.80
|
14.45
|
14.75
|
14.66
|
14.75
|
20,100
|
|
|
9/30/2025
|
-0.55 / -3.67%
|
15.00
|
15.00
|
14.40
|
14.45
|
14.60
|
14.45
|
37,300
|
|
|
9/29/2025
|
+0.10 / +0.67%
|
14.85
|
15.00
|
14.65
|
15.00
|
14.76
|
15.00
|
20,100
|
|
|
9/26/2025
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.65
|
14.90
|
14.77
|
14.90
|
16,700
|
|
|
9/25/2025
|
+0.30 / +2.01%
|
14.90
|
15.60
|
14.80
|
15.20
|
15.07
|
15.20
|
5,600
|
|
|
9/24/2025
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.62
|
14.90
|
6,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,285,300
|
42.65
|
5.05%
|
|
|
|
CIG
|
27,200
|
7.05
|
-0.42%
|
|
|
|
CKG
|
151,700
|
5.65
|
-2.92%
|
|
|
|
CRE
|
155,900
|
6.97
|
1.01%
|
|
|
|
DLG
|
769,600
|
2.26
|
4.15%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
6,100
|
1.80
|
-10.00%
|
|
|
|
DXS
|
2,052,400
|
5.94
|
2.95%
|
|
|
|
FIR
|
112,400
|
4.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|